| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 132.1 | 132.1 | 128.75 | 129.7 | 129.7 | -3.1 (-2.33%) | 5,955 |
| 21 Mar 2018 | INR | 135.5 | 137.8 | 131.35 | 132.8 | 132.8 | +0.05 (+0.04%) | 4,395 |
| 20 Mar 2018 | INR | 131.75 | 134.5 | 130.75 | 132.75 | 132.75 | -0.5 (-0.38%) | 5,016 |
| 19 Mar 2018 | INR | 135.05 | 135.05 | 132 | 133.25 | 133.25 | -2.8 (-2.06%) | 8,155 |
| 16 Mar 2018 | INR | 139.35 | 139.35 | 134.75 | 136.05 | 136.05 | -2.15 (-1.56%) | 2,017 |
| 15 Mar 2018 | INR | 137.55 | 141 | 136.35 | 138.2 | 138.2 | +0.7 (+0.51%) | 2,539 |
| 14 Mar 2018 | INR | 136 | 137.55 | 136 | 137.5 | 137.5 | +1.85 (+1.36%) | 626 |
| 13 Mar 2018 | INR | 138.4 | 138.4 | 135.5 | 135.65 | 135.65 | -1.6 (-1.17%) | 1,719 |
| 12 Mar 2018 | INR | 138 | 138.75 | 135.45 | 137.25 | 137.25 | +0.65 (+0.48%) | 1,588 |
| 9 Mar 2018 | INR | 137.2 | 138.9 | 135.75 | 136.6 | 136.6 | -1.4 (-1.01%) | 3,102 |
| 8 Mar 2018 | INR | 137.3 | 139.4 | 135 | 138 | 138 | +1.65 (+1.21%) | 3,790 |
| 7 Mar 2018 | INR | 143 | 143 | 135.75 | 136.35 | 136.35 | -4.45 (-3.16%) | 11,047 |
| 6 Mar 2018 | INR | 144.15 | 145.65 | 137 | 140.8 | 140.8 | -2.85 (-1.98%) | 1,778 |
| 5 Mar 2018 | INR | 144.1 | 144.1 | 142.15 | 143.65 | 143.65 | -2.2 (-1.51%) | 549 |
| 1 Mar 2018 | INR | 144.8 | 148 | 144.8 | 145.85 | 145.85 | +0.7 (+0.48%) | 514 |
| 28 Feb 2018 | INR | 144.5 | 146.1 | 140.35 | 145.15 | 145.15 | +0.2 (+0.14%) | 1,893 |
| 27 Feb 2018 | INR | 143.4 | 146.5 | 142.15 | 144.95 | 144.95 | -1.25 (-0.85%) | 2,936 |
| 26 Feb 2018 | INR | 145 | 147 | 145 | 146.2 | 146.2 | +1.65 (+1.14%) | 929 |
| 23 Feb 2018 | INR | 144.1 | 145 | 143.5 | 144.55 | 144.55 | -0.75 (-0.52%) | 1,383 |
| 22 Feb 2018 | INR | 145 | 147.95 | 143 | 145.3 | 145.3 | -1.1 (-0.75%) | 1,025 |
| 21 Feb 2018 | INR | 148.1 | 151.75 | 142.45 | 146.4 | 146.4 | -1.45 (-0.98%) | 3,792 |
| 20 Feb 2018 | INR | 144.25 | 149.5 | 144.25 | 147.85 | 147.85 | +3.1 (+2.14%) | 1,144 |
| 19 Feb 2018 | INR | 144.6 | 146.4 | 142.15 | 144.75 | 144.75 | -5.9 (-3.92%) | 2,660 |
| 16 Feb 2018 | INR | 152.1 | 154 | 145 | 150.65 | 150.65 | +1.4 (+0.94%) | 5,150 |
| 15 Feb 2018 | INR | 150.75 | 154.4 | 144 | 149.25 | 149.25 | -0.85 (-0.57%) | 13,754 |
| 14 Feb 2018 | INR | 141.8 | 155.3 | 141.3 | 150.1 | 150.1 | +9.25 (+6.57%) | 13,860 |
| 12 Feb 2018 | INR | 140.5 | 142.5 | 139.1 | 140.85 | 140.85 | +0.45 (+0.32%) | 4,103 |
| 9 Feb 2018 | INR | 138.6 | 141 | 138 | 140.4 | 140.4 | -1.3 (-0.92%) | 3,808 |
| 8 Feb 2018 | INR | 142.85 | 144 | 140.65 | 141.7 | 141.7 | +0.4 (+0.28%) | 5,098 |
| 7 Feb 2018 | INR | 141.5 | 142.25 | 138 | 141.3 | 141.3 | +3.55 (+2.58%) | 4,847 |
